LUV: Southwest Airlines Co.

As of Friday, September 12th, 2025

$ 31.66

-0.06 -0.19%

Open: 31.87
High: 32.46
Low: 31.54
Volume: 10,392,364
Previous Close on Thursday, September 11th, 2025

$ 31.72

+0.61 +1.96%

Open: 31.35
High: 31.84
Low: 30.60
Volume: 11,428,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 31.87 32.46 31.54 31.66 10,392,364 -0.06 -0.19
2025-09-11 31.35 31.84 30.60 31.72 11,428,984 +0.61 +1.96
2025-09-10 30.81 31.43 30.58 31.11 7,504,326 +0.12 +0.39
2025-09-09 31.61 31.68 30.64 30.99 6,863,373 -0.72 -2.27
2025-09-08 31.27 31.86 31.20 31.71 9,224,382 +0.32 +1.02
2025-09-05 31.23 31.86 30.99 31.39 8,026,462 +0.27 +0.87
2025-09-04 32.37 32.68 30.90 31.12 10,461,949 -1.21 -3.74
2025-09-03 32.16 33.35 32.12 32.33 4,303,827 +0.08 +0.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.46
On 2025-09-12		 30.58
On 2025-09-10		 0.27 0.86 31.86
On 2025-09-08		 30.58
On 2025-09-10		 -4.02 31.44
10D 33.35
On 2025-09-03		 30.58
On 2025-09-10		 -1.32 -4.00 33.35
On 2025-09-03		 30.58
On 2025-09-10		 -8.32 31.72
20D 33.64
On 2025-08-27		 30.55
On 2025-08-21		 0.96 3.13 33.64
On 2025-08-27		 30.58
On 2025-09-10		 -9.11 31.93
WTD 32.46
On 2025-09-12		 30.58
On 2025-09-10		 0.27 0.86 31.86
On 2025-09-08		 30.58
On 2025-09-10		 -4.02 31.44
MTD 33.35
On 2025-09-03		 30.58
On 2025-09-10		 -1.24 -3.77 33.35
On 2025-09-03		 30.58
On 2025-09-10		 -8.32 31.59
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TJX

The TJX Companies, Inc.

139.48 -1.35 -0.96 5,153,654
PCY

Invesco Emerging Markets Sov Debt ETF

21.62 +0.01 +0.05 223,422
TAK

Takeda Pharmaceutical Company Ltd.

15.10 -0.24 -1.56 2,820,515
LYFT

Lyft Inc.

18.62 +0.30 +1.64 26,549,841
LUV

Southwest Airlines Co.

31.66 -0.06 -0.19 10,392,364